5 DAY PERFORMANCE
+22.41%
1 MONTH PERFORMANCE
+12.79%
3 MONTH PERFORMANCE
+17.55%
6 MONTH PERFORMANCE
+7.82%
YEAR-TO-DATE PERFORMANCE
+19.88%
1 YEAR PERFORMANCE
-36.10%
Sound Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.80 | $11.59 (-1.82%) | $11.87 | $11.24 | 2.10 K | $50.25 M |
| 09/18/2026 | $11.78 | $11.71 (-0.59%) | $11.78 | $11.51 | 1.40 K | $51.66 M |
| 09/17/2026 | $11.50 | $11.81 (2.7%) | $11.81 | $11.50 | 1.90 K | $52.11 M |
| 09/16/2026 | $11.38 | $11.38 (0%) | $11.65 | $11.33 | 3.50 K | $50.21 M |
| 09/15/2026 | $11.35 | $11.30 (-0.44%) | $11.51 | $11.30 | 2.50 K | $49.86 M |
| 09/14/2026 | $11.30 | $11.54 (2.12%) | $11.94 | $10.90 | 77.40 K | $50.91 M |
| 09/11/2026 | $11.87 | $11.86 (-0.08%) | $12.14 | $11.68 | 15.54 K | $52.33 M |
| 09/10/2026 | $11.95 | $11.87 (-0.67%) | $11.95 | $11.68 | 3.40 K | $52.37 M |
| 09/09/2026 | $11.92 | $11.91 (-0.08%) | $11.98 | $11.91 | 3.40 K | $52.55 M |
| 09/08/2026 | $11.91 | $11.92 (0.08%) | $12.28 | $11.84 | 15.11 K | $52.59 M |
| 09/04/2026 | $12.01 | $11.91 (-0.83%) | $12.11 | $11.86 | 7.04 K | $52.55 M |
| 09/03/2026 | $12.51 | $12.01 (-4%) | $12.70 | $12.01 | 4.20 K | $52.99 M |
| 09/02/2026 | $12.17 | $12.41 (1.97%) | $12.74 | $12.00 | 13.12 K | $54.75 M |
| 09/01/2026 | $12.30 | $12.16 (-1.14%) | $13.35 | $12.16 | 13.90 K | $53.65 M |
| 08/31/2026 | $12.45 | $12.01 (-3.53%) | $12.55 | $11.82 | 10.50 K | $52.99 M |
| 08/28/2026 | $12.25 | $12.40 (1.22%) | $12.69 | $12.15 | 5.20 K | $58.33 M |
| 08/27/2026 | $13.20 | $12.47 (-5.53%) | $13.20 | $12.30 | 22.13 K | $58.66 M |
| 08/26/2026 | $14.48 | $13.46 (-7.04%) | $14.48 | $13.20 | 224.59 K | $63.31 M |
| 08/25/2026 | $12.34 | $12.37 (0.24%) | $12.57 | $12.12 | 11.91 K | $58.19 M |
| 08/24/2026 | $11.89 | $12.52 (5.3%) | $12.59 | $11.89 | 1.70 K | $58.89 M |
| 08/21/2026 | $12.31 | $12.35 (0.32%) | $12.49 | $12.31 | 8.91 K | $58.09 M |
| 08/20/2026 | $11.85 | $12.46 (5.15%) | $12.46 | $11.82 | 49.52 K | $58.61 M |
| 08/19/2026 | $11.88 | $12.24 (3.03%) | $12.30 | $11.88 | 7.30 K | $57.57 M |
| 08/18/2026 | $11.61 | $12.26 (5.6%) | $12.26 | $11.61 | 5.44 K | $57.67 M |
| 08/17/2026 | $11.51 | $11.56 (0.43%) | $11.72 | $11.46 | 10.04 K | $54.38 M |
| 08/14/2026 | $11.32 | $11.28 (-0.35%) | $11.34 | $10.90 | 14.66 K | $53.06 M |
| 08/13/2026 | $10.80 | $11.53 (6.76%) | $11.73 | $10.80 | 3.11 K | $54.23 M |
| 08/12/2026 | $11.71 | $11.06 (-5.55%) | $11.71 | $11.05 | 12.90 K | $52.02 M |
| 08/11/2026 | $11.80 | $11.52 (-2.37%) | $12.25 | $10.93 | 23.00 K | $54.19 M |
| 08/10/2026 | $12.02 | $11.82 (-1.66%) | $12.62 | $11.70 | 23.70 K | $55.60 M |
| 08/07/2026 | $12.76 | $12.63 (-1.02%) | $12.91 | $12.54 | 13.10 K | $59.41 M |
| 08/06/2026 | $12.50 | $12.74 (1.92%) | $12.92 | $12.50 | 1.95 K | $59.93 M |
| 08/05/2026 | $12.77 | $12.74 (-0.23%) | $12.77 | $12.74 | 2.23 K | $59.93 M |
| 08/04/2026 | $12.23 | $12.89 (5.4%) | $12.99 | $12.23 | 11.10 K | $60.63 M |
| 08/03/2026 | $12.42 | $12.26 (-1.29%) | $12.50 | $12.26 | 6.45 K | $57.67 M |
| 07/31/2026 | $11.01 | $12.04 (9.36%) | $12.05 | $11.01 | 7.93 K | $52.23 M |
| 07/30/2026 | $11.93 | $11.95 (0.17%) | $12.00 | $11.91 | 1.14 K | $51.84 M |
| 07/29/2026 | $11.70 | $11.91 (1.79%) | $12.39 | $11.70 | 15.10 K | $51.67 M |
| 07/28/2026 | $12.46 | $12.28 (-1.44%) | $12.58 | $12.00 | 12.06 K | $53.27 M |
| 07/27/2026 | $11.20 | $12.46 (11.25%) | $12.46 | $11.20 | 40.98 K | $54.05 M |
| 07/24/2026 | $11.15 | $11.00 (-1.35%) | $11.15 | $10.84 | 2.36 K | $47.72 M |
| 07/23/2026 | $10.70 | $11.15 (4.21%) | $11.22 | $10.69 | 32.33 K | $48.37 M |
| 07/22/2026 | $10.54 | $10.28 (-2.47%) | $10.54 | $10.27 | 2.70 K | $44.60 M |
| 07/21/2026 | $10.44 | $10.54 (0.96%) | $10.54 | $10.32 | 5.20 K | $45.72 M |
| 07/20/2026 | $10.38 | $10.04 (-3.28%) | $10.38 | $10.04 | 3.06 K | $43.56 M |
| 07/17/2026 | $10.28 | $10.09 (-1.85%) | $10.28 | $10.01 | 9.51 K | $43.77 M |
| 07/16/2026 | $10.36 | $10.26 (-0.97%) | $10.62 | $9.80 | 6.78 K | $44.51 M |
| 07/15/2026 | $10.24 | $10.36 (1.17%) | $10.45 | $10.07 | 8.60 K | $44.94 M |
| 07/14/2026 | $10.20 | $10.15 (-0.49%) | $10.20 | $10.00 | 6.50 K | $44.03 M |
| 07/13/2026 | $10.16 | $9.98 (-1.77%) | $10.17 | $9.93 | 4.90 K | $43.30 M |
| 07/10/2026 | $10.10 | $10.10 (0%) | $10.67 | $9.95 | 15.40 K | $43.82 M |
| 07/09/2026 | $10.82 | $10.45 (-3.42%) | $11.15 | $10.26 | 21.31 K | $45.33 M |
| 07/08/2026 | $10.40 | $10.78 (3.65%) | $10.78 | $10.08 | 17.40 K | $46.77 M |
| 07/07/2026 | $10.41 | $10.20 (-2.02%) | $10.47 | $10.02 | 12.50 K | $44.25 M |
| 07/06/2026 | $10.48 | $10.16 (-3.05%) | $10.50 | $9.91 | 24.90 K | $44.08 M |
| 07/02/2026 | $11.19 | $10.47 (-6.43%) | $11.19 | $10.38 | 9.97 K | $49.24 M |
| 07/01/2026 | $11.23 | $10.70 (-4.72%) | $11.63 | $10.70 | 22.01 K | $50.32 M |
| 06/30/2026 | $11.78 | $11.23 (-4.67%) | $11.78 | $11.14 | 10.74 K | $52.82 M |
| 06/29/2026 | $10.91 | $11.25 (3.12%) | $11.78 | $10.91 | 12.30 K | $52.91 M |
| 06/26/2026 | $10.84 | $11.28 (4.06%) | $11.28 | $10.80 | 28.20 K | $53.05 M |
| 06/25/2026 | $11.00 | $10.27 (-6.64%) | $11.00 | $10.27 | 21.60 K | $48.30 M |
| 06/24/2026 | $10.89 | $10.84 (-0.46%) | $10.89 | $10.29 | 14.90 K | $50.98 M |
| 06/23/2026 | $11.05 | $11.07 (0.18%) | $11.23 | $10.55 | 9.83 K | $52.06 M |
| 06/22/2026 | $11.89 | $10.65 (-10.43%) | $11.89 | $10.65 | 76.02 K | $50.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
